34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 193600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 3 | 20250312 | 193500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20250312 | 193400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20250312 | 193300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20250312 | 193200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20250312 | 193100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20250312 | 193000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20250312 | 192900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20250312 | 192800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20250312 | 192700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20250312 | 192600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20250312 | 192500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20250312 | 192400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20250312 | 192300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20250312 | 192200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20250312 | 192100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20250312 | 192000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20250312 | 191900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20250312 | 191800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20250312 | 191700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20250312 | 191600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20250312 | 191500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20250312 | 191400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20250312 | 191300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20250312 | 191200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20250312 | 191100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20250312 | 191000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20250312 | 190900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20250312 | 190800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20250312 | 190700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20250312 | 190600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 33 | 20250312 | 190500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20250312 | 190400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20250312 | 190300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20250312 | 190200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20250312 | 190100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20250312 | 190000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20250312 | 185900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20250312 | 185800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20250312 | 185700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20250312 | 185600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20250312 | 185500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20250312 | 185400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20250312 | 185300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20250312 | 185200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20250312 | 185100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20250312 | 185000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20250312 | 184900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20250312 | 184800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20250312 | 184700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20250312 | 184600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20250312 | 184500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20250312 | 184400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20250312 | 184300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20250312 | 184200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20250312 | 184100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20250312 | 184000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20250312 | 183900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20250312 | 183800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20250312 | 183700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20250312 | 183600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 63 | 20250312 | 183500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20250312 | 183400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20250312 | 183300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20250312 | 183200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20250312 | 183100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20250312 | 183000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20250312 | 182900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20250312 | 182800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20250312 | 182700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20250312 | 182600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20250312 | 182500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20250312 | 182400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20250312 | 182300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20250312 | 182200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20250312 | 182100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20250312 | 182000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20250312 | 181900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20250312 | 181800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20250312 | 181700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20250312 | 181600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20250312 | 181500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20250312 | 181400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20250312 | 181300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20250312 | 181200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20250312 | 181100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20250312 | 181000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20250312 | 180900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20250312 | 180800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20250312 | 180700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20250312 | 180600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 93 | 20250312 | 180500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20250312 | 180400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20250312 | 180300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20250312 | 180200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20250312 | 180100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20250312 | 180000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20250312 | 175900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20250312 | 175800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20250312 | 175700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20250312 | 175600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20250312 | 175500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20250312 | 175400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20250312 | 175300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20250312 | 175200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20250312 | 175100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20250312 | 175000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20250312 | 174900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20250312 | 174800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20250312 | 174700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20250312 | 174600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20250312 | 174500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20250312 | 174400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20250312 | 174300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20250312 | 174200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20250312 | 174100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20250312 | 174000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20250312 | 173900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20250312 | 173800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20250312 | 173700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20250312 | 173600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 123 | 20250312 | 173500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20250312 | 173400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20250312 | 173300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20250312 | 173200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20250312 | 173100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20250312 | 173000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20250312 | 172900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20250312 | 172800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20250312 | 172700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20250312 | 172600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20250312 | 172500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20250312 | 172400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20250312 | 172300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20250312 | 172200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20250312 | 172100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20250312 | 172000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20250312 | 171900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20250312 | 171800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20250312 | 171700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20250312 | 171600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20250312 | 171500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20250312 | 171400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20250312 | 171300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20250312 | 171200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20250312 | 171100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20250312 | 171000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20250312 | 170900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20250312 | 170800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20250312 | 170700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20250312 | 170600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 153 | 20250312 | 170500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20250312 | 170400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20250312 | 170300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20250312 | 170200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20250312 | 170100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20250312 | 170000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20250312 | 165900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20250312 | 165800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20250312 | 165700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20250312 | 165600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20250312 | 165500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20250312 | 165400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20250312 | 165300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20250312 | 165200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20250312 | 165100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20250312 | 165000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20250312 | 164900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20250312 | 164800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20250312 | 164700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20250312 | 164600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20250312 | 164500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20250312 | 164400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20250312 | 164300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20250312 | 164200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20250312 | 164100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20250312 | 164000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20250312 | 163900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20250312 | 163800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20250312 | 163700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20250312 | 163600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 183 | 20250312 | 163500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20250312 | 163400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20250312 | 163300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20250312 | 163200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20250312 | 163100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20250312 | 163000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20250312 | 162900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20250312 | 162800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20250312 | 162700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20250312 | 162600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20250312 | 162500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20250312 | 162400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20250312 | 162300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20250312 | 162200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20250312 | 162100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20250312 | 162000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20250312 | 161900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20250312 | 161800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20250312 | 161700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20250312 | 161600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20250312 | 161500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20250312 | 161400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20250312 | 161300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20250312 | 161200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20250312 | 161100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20250312 | 161000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20250312 | 160900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20250312 | 160800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20250312 | 160700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20250312 | 160600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 213 | 20250312 | 160500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20250312 | 160400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20250312 | 160300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20250312 | 160200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20250312 | 160100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20250312 | 160000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20250312 | 155900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20250312 | 155800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20250312 | 155700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20250312 | 155600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20250312 | 155500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20250312 | 155400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20250312 | 155300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20250312 | 155200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20250312 | 155100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20250312 | 155000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20250312 | 154900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20250312 | 154800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20250312 | 154700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20250312 | 154600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20250312 | 154500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20250312 | 154400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20250312 | 154300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20250312 | 154200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20250312 | 154100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20250312 | 154000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20250312 | 153900 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20250312 | 153800 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20250312 | 153700 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20250312 | 153600 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 243 | 20250312 | 153500 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20250312 | 153400 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20250312 | 153300 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20250312 | 153200 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20250312 | 153100 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20250312 | 153000 | 5953361050 | 41450 | 41450 | 41450 | 41450 | 4572 |
| 249 | 20250312 | 152900 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 250 | 20250312 | 152800 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 251 | 20250312 | 152700 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 252 | 20250312 | 152600 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 253 | 20250312 | 152500 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 254 | 20250312 | 152400 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 255 | 20250312 | 152300 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 256 | 20250312 | 152200 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 257 | 20250312 | 152100 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 258 | 20250312 | 152000 | 5763851650 | 41300 | 41300 | 41300 | 41300 | 0 |
| 259 | 20250312 | 151900 | 5763851650 | 41300 | 41350 | 41450 | 41300 | 374 |
| 260 | 20250312 | 151800 | 5748387250 | 41300 | 41400 | 41450 | 41300 | 432 |
| 261 | 20250312 | 151700 | 5730519800 | 41400 | 41400 | 41450 | 41350 | 355 |
| 262 | 20250312 | 151600 | 5715831750 | 41400 | 41400 | 41400 | 41350 | 217 |
| 263 | 20250312 | 151500 | 5706849800 | 41450 | 41450 | 41450 | 41400 | 483 |
| 264 | 20250312 | 151400 | 5686836850 | 41500 | 41350 | 41500 | 41350 | 623 |
| 265 | 20250312 | 151300 | 5661073850 | 41350 | 41400 | 41550 | 41350 | 651 |
| 266 | 20250312 | 151200 | 5634122150 | 41400 | 41400 | 41400 | 41350 | 515 |
| 267 | 20250312 | 151100 | 5612805550 | 41400 | 41500 | 41500 | 41400 | 195 |
| 268 | 20250312 | 151000 | 5604718450 | 41450 | 41450 | 41550 | 41400 | 247 |
| 269 | 20250312 | 150900 | 5594474150 | 41450 | 41450 | 41550 | 41450 | 405 |
| 270 | 20250312 | 150800 | 5577664600 | 41450 | 41450 | 41450 | 41450 | 149 |
| 271 | 20250312 | 150700 | 5571488550 | 41450 | 41450 | 41550 | 41450 | 173 |
| 272 | 20250312 | 150600 | 5564315700 | 41500 | 41500 | 41550 | 41500 | 459 |
| 273 | 20250312 | 150500 | 5545260650 | 41500 | 41500 | 41500 | 41500 | 238 |
| 274 | 20250312 | 150400 | 5535383650 | 41500 | 41550 | 41550 | 41500 | 245 |
| 275 | 20250312 | 150300 | 5525204750 | 41500 | 41500 | 41500 | 41500 | 99 |
| 276 | 20250312 | 150200 | 5521096250 | 41600 | 41600 | 41600 | 41500 | 392 |
| 277 | 20250312 | 150100 | 5504808300 | 41550 | 41550 | 41600 | 41550 | 98 |
| 278 | 20250312 | 150000 | 5500735100 | 41550 | 41650 | 41650 | 41550 | 1036 |
| 279 | 20250312 | 145900 | 5457601550 | 41600 | 41650 | 41650 | 41550 | 256 |
| 280 | 20250312 | 145800 | 5446952750 | 41600 | 41600 | 41600 | 41550 | 639 |
| 281 | 20250312 | 145700 | 5420371350 | 41550 | 41550 | 41600 | 41550 | 308 |
| 282 | 20250312 | 145600 | 5407563750 | 41550 | 41600 | 41600 | 41550 | 263 |
| 283 | 20250312 | 145500 | 5396625250 | 41500 | 41600 | 41600 | 41500 | 190 |
| 284 | 20250312 | 145400 | 5388730650 | 41600 | 41550 | 41600 | 41450 | 407 |
| 285 | 20250312 | 145300 | 5371816350 | 41550 | 41500 | 41600 | 41450 | 224 |
| 286 | 20250312 | 145200 | 5362514050 | 41500 | 41575 | 41600 | 41500 | 649 |
| 287 | 20250312 | 145100 | 5335525875 | 41550 | 41550 | 41600 | 41550 | 219 |
| 288 | 20250312 | 145000 | 5326420975 | 41550 | 41550 | 41600 | 41550 | 770 |
| 289 | 20250312 | 144900 | 5294406425 | 41550 | 41550 | 41600 | 41550 | 466 |
| 290 | 20250312 | 144800 | 5275042925 | 41550 | 41600 | 41650 | 41500 | 731 |
| 291 | 20250312 | 144700 | 5244665625 | 41600 | 41600 | 41650 | 41600 | 481 |
| 292 | 20250312 | 144600 | 5224641625 | 41600 | 41550 | 41650 | 41550 | 394 |
| 293 | 20250312 | 144500 | 5208243575 | 41550 | 41650 | 41700 | 41550 | 258 |
| 294 | 20250312 | 144400 | 5197497775 | 41700 | 41700 | 41700 | 41600 | 677 |
| 295 | 20250312 | 144300 | 5169300025 | 41600 | 41700 | 41700 | 41600 | 222 |
| 296 | 20250312 | 144200 | 5160056625 | 41700 | 41650 | 41700 | 41550 | 293 |
| 297 | 20250312 | 144100 | 5147848175 | 41700 | 41700 | 41700 | 41550 | 273 |
| 298 | 20250312 | 144000 | 5136467825 | 41550 | 41700 | 41700 | 41550 | 635 |
| 299 | 20250312 | 143900 | 5110018275 | 41650 | 41650 | 41750 | 41600 | 609 |
| 300 | 20250312 | 143800 | 5084652475 | 41700 | 41750 | 41750 | 41650 | 635 |
| 301 | 20250312 | 143700 | 5058172225 | 41750 | 41700 | 41750 | 41650 | 546 |
| 302 | 20250312 | 143600 | 5035406625 | 41700 | 41650 | 41700 | 41650 | 512 |
| 303 | 20250312 | 143500 | 5014058275 | 41700 | 41750 | 41750 | 41650 | 396 |
| 304 | 20250312 | 143400 | 4997543625 | 41750 | 41650 | 41750 | 41600 | 247 |
| 305 | 20250312 | 143300 | 4987242175 | 41700 | 41650 | 41750 | 41600 | 649 |
| 306 | 20250312 | 143200 | 4960177225 | 41700 | 41700 | 41750 | 41700 | 214 |
| 307 | 20250312 | 143100 | 4951252275 | 41700 | 41700 | 41700 | 41650 | 559 |
| 308 | 20250312 | 143000 | 4927948075 | 41700 | 41650 | 41700 | 41650 | 218 |
| 309 | 20250312 | 142900 | 4918858075 | 41700 | 41700 | 41750 | 41600 | 1083 |
| 310 | 20250312 | 142800 | 4873711475 | 41700 | 41700 | 41700 | 41700 | 364 |
| 311 | 20250312 | 142700 | 4858532675 | 41700 | 41600 | 41700 | 41600 | 300 |
| 312 | 20250312 | 142600 | 4846031925 | 41600 | 41700 | 41700 | 41600 | 355 |
| 313 | 20250312 | 142500 | 4831244425 | 41750 | 41700 | 41750 | 41650 | 653 |
| 314 | 20250312 | 142400 | 4804012075 | 41700 | 41750 | 41750 | 41650 | 534 |
| 315 | 20250312 | 142300 | 4781743975 | 41750 | 41700 | 41750 | 41650 | 596 |
| 316 | 20250312 | 142200 | 4756881575 | 41700 | 41650 | 41750 | 41650 | 763 |
| 317 | 20250312 | 142100 | 4725071925 | 41600 | 41700 | 41750 | 41600 | 241 |
| 318 | 20250312 | 142000 | 4715021625 | 41700 | 41700 | 41800 | 41700 | 777 |
| 319 | 20250312 | 141900 | 4682598575 | 41750 | 41750 | 41800 | 41750 | 675 |
| 320 | 20250312 | 141800 | 4654415275 | 41750 | 41750 | 41800 | 41700 | 367 |
| 321 | 20250312 | 141700 | 4639090775 | 41750 | 41800 | 41800 | 41750 | 570 |
| 322 | 20250312 | 141600 | 4615266875 | 41800 | 41800 | 41800 | 41750 | 304 |
| 323 | 20250312 | 141500 | 4602564125 | 41800 | 41750 | 41800 | 41750 | 767 |
| 324 | 20250312 | 141400 | 4570514975 | 41800 | 41750 | 41800 | 41700 | 1258 |
| 325 | 20250312 | 141300 | 4517992675 | 41750 | 41750 | 41750 | 41700 | 392 |
| 326 | 20250312 | 141200 | 4501630275 | 41750 | 41650 | 41750 | 41650 | 487 |
| 327 | 20250312 | 141100 | 4481310725 | 41700 | 41700 | 41700 | 41600 | 1361 |
| 328 | 20250312 | 141000 | 4424577575 | 41650 | 41550 | 41700 | 41550 | 305 |
| 329 | 20250312 | 140900 | 4411864425 | 41700 | 41750 | 41750 | 41700 | 828 |
| 330 | 20250312 | 140800 | 4377299725 | 41750 | 41700 | 41750 | 41550 | 1209 |
| 331 | 20250312 | 140700 | 4326859575 | 41700 | 41500 | 41700 | 41500 | 264 |
| 332 | 20250312 | 140600 | 4315866025 | 41700 | 41450 | 41700 | 41450 | 1831 |
| 333 | 20250312 | 140500 | 4239669825 | 41550 | 41400 | 41550 | 41350 | 2425 |
| 334 | 20250312 | 140400 | 4139219325 | 41400 | 41450 | 41450 | 41400 | 550 |
| 335 | 20250312 | 140300 | 4116423675 | 41350 | 41400 | 41450 | 41350 | 184 |
| 336 | 20250312 | 140200 | 4108806925 | 41400 | 41400 | 41450 | 41400 | 182 |
| 337 | 20250312 | 140100 | 4101265625 | 41400 | 41450 | 41450 | 41400 | 142 |
| 338 | 20250312 | 140000 | 4095385625 | 41400 | 41400 | 41450 | 41350 | 164 |
| 339 | 20250312 | 135900 | 4088598725 | 41350 | 41400 | 41450 | 41350 | 172 |
| 340 | 20250312 | 135800 | 4081483025 | 41400 | 41350 | 41450 | 41350 | 105 |
| 341 | 20250312 | 135700 | 4077136125 | 41350 | 41400 | 41450 | 41350 | 177 |
| 342 | 20250312 | 135600 | 4069813175 | 41350 | 41450 | 41450 | 41350 | 79 |
| 343 | 20250312 | 135500 | 4066543525 | 41350 | 41400 | 41450 | 41350 | 180 |
| 344 | 20250312 | 135400 | 4059095575 | 41350 | 41350 | 41400 | 41350 | 118 |
| 345 | 20250312 | 135300 | 4054214375 | 41350 | 41400 | 41400 | 41350 | 196 |
| 346 | 20250312 | 135200 | 4046104625 | 41400 | 41450 | 41450 | 41400 | 60 |
| 347 | 20250312 | 135100 | 4043619925 | 41350 | 41400 | 41450 | 41350 | 175 |
| 348 | 20250312 | 135000 | 4036378725 | 41400 | 41350 | 41400 | 41350 | 155 |
| 349 | 20250312 | 134900 | 4029967875 | 41450 | 41350 | 41450 | 41350 | 123 |
| 350 | 20250312 | 134800 | 4024876225 | 41400 | 41350 | 41400 | 41350 | 140 |
| 351 | 20250312 | 134700 | 4019083925 | 41350 | 41400 | 41400 | 41350 | 128 |
| 352 | 20250312 | 134600 | 4013786125 | 41400 | 41375 | 41400 | 41350 | 128 |
| 353 | 20250312 | 134500 | 4008491475 | 41400 | 41350 | 41400 | 41350 | 155 |
| 354 | 20250312 | 134400 | 4002078925 | 41400 | 41400 | 41400 | 41350 | 106 |
| 355 | 20250312 | 134300 | 3997693275 | 41400 | 41450 | 41450 | 41350 | 132 |
| 356 | 20250312 | 134200 | 3992224725 | 41350 | 41400 | 41500 | 41350 | 178 |
| 357 | 20250312 | 134100 | 3984856175 | 41450 | 41500 | 41500 | 41450 | 97 |
| 358 | 20250312 | 134000 | 3980834375 | 41450 | 41400 | 41450 | 41350 | 368 |
| 359 | 20250312 | 133900 | 3965586675 | 41400 | 41350 | 41400 | 41350 | 149 |
| 360 | 20250312 | 133800 | 3959419975 | 41400 | 41400 | 41400 | 41350 | 130 |
| 361 | 20250312 | 133700 | 3954040725 | 41400 | 41400 | 41400 | 41350 | 59 |
| 362 | 20250312 | 133600 | 3951599725 | 41400 | 41350 | 41400 | 41300 | 156 |
| 363 | 20250312 | 133500 | 3945148025 | 41400 | 41300 | 41450 | 41300 | 89 |
| 364 | 20250312 | 133400 | 3941463575 | 41450 | 41350 | 41450 | 41300 | 1516 |
| 365 | 20250312 | 133300 | 3878725075 | 41350 | 41300 | 41350 | 41300 | 403 |
| 366 | 20250312 | 133200 | 3862063875 | 41350 | 41350 | 41350 | 41300 | 149 |
| 367 | 20250312 | 133100 | 3855905875 | 41350 | 41350 | 41350 | 41300 | 110 |
| 368 | 20250312 | 133000 | 3851361625 | 41350 | 41300 | 41350 | 41300 | 99 |
| 369 | 20250312 | 132900 | 3847270575 | 41350 | 41350 | 41350 | 41300 | 127 |
| 370 | 20250312 | 132800 | 3842023475 | 41300 | 41350 | 41350 | 41300 | 50 |
| 371 | 20250312 | 132700 | 3839956025 | 41300 | 41300 | 41350 | 41300 | 182 |
| 372 | 20250312 | 132600 | 3832436925 | 41300 | 41350 | 41350 | 41300 | 189 |
| 373 | 20250312 | 132500 | 3824625175 | 41300 | 41300 | 41350 | 41300 | 267 |
| 374 | 20250312 | 132400 | 3813594425 | 41350 | 41425 | 41450 | 41350 | 1349 |
| 375 | 20250312 | 132300 | 3757755500 | 41400 | 41500 | 41500 | 41400 | 187 |
| 376 | 20250312 | 132200 | 3750008750 | 41500 | 41500 | 41500 | 41400 | 44 |
| 377 | 20250312 | 132100 | 3748184950 | 41400 | 41400 | 41500 | 41400 | 362 |
| 378 | 20250312 | 132000 | 3733194350 | 41450 | 41450 | 41500 | 41400 | 140 |
| 379 | 20250312 | 131900 | 3727390400 | 41400 | 41450 | 41450 | 41400 | 314 |
| 380 | 20250312 | 131800 | 3714386700 | 41450 | 41400 | 41450 | 41400 | 178 |
| 381 | 20250312 | 131700 | 3707014800 | 41450 | 41400 | 41500 | 41400 | 156 |
| 382 | 20250312 | 131600 | 3700546900 | 41500 | 41500 | 41500 | 41400 | 156 |
| 383 | 20250312 | 131500 | 3694085650 | 41500 | 41400 | 41500 | 41400 | 212 |
| 384 | 20250312 | 131400 | 3685303350 | 41450 | 41450 | 41450 | 41400 | 91 |
| 385 | 20250312 | 131300 | 3681534150 | 41500 | 41450 | 41500 | 41400 | 121 |
| 386 | 20250312 | 131200 | 3676521200 | 41450 | 41450 | 41450 | 41400 | 176 |
| 387 | 20250312 | 131100 | 3669232250 | 41450 | 41500 | 41500 | 41400 | 105 |
| 388 | 20250312 | 131000 | 3664882400 | 41500 | 41500 | 41550 | 41400 | 166 |
| 389 | 20250312 | 130900 | 3658000200 | 41500 | 41500 | 41550 | 41400 | 93 |
| 390 | 20250312 | 130800 | 3654146050 | 41450 | 41550 | 41550 | 41400 | 99 |
| 391 | 20250312 | 130700 | 3650041650 | 41550 | 41500 | 41550 | 41450 | 159 |
| 392 | 20250312 | 130600 | 3643441700 | 41400 | 41475 | 41550 | 41400 | 161 |
| 393 | 20250312 | 130500 | 3636766850 | 41450 | 41450 | 41500 | 41450 | 146 |
| 394 | 20250312 | 130400 | 3630713550 | 41450 | 41500 | 41550 | 41450 | 106 |
| 395 | 20250312 | 130300 | 3626317900 | 41450 | 41500 | 41550 | 41450 | 131 |
| 396 | 20250312 | 130200 | 3620883300 | 41450 | 41450 | 41500 | 41450 | 179 |
| 397 | 20250312 | 130100 | 3613461750 | 41550 | 41450 | 41550 | 41450 | 113 |
| 398 | 20250312 | 130000 | 3608775500 | 41550 | 41500 | 41550 | 41450 | 190 |
| 399 | 20250312 | 125900 | 3600894800 | 41450 | 41500 | 41500 | 41450 | 323 |
| 400 | 20250312 | 125800 | 3587494650 | 41500 | 41500 | 41550 | 41500 | 103 |
| 401 | 20250312 | 125700 | 3583219100 | 41500 | 41500 | 41550 | 41500 | 139 |
| 402 | 20250312 | 125600 | 3577449350 | 41550 | 41500 | 41550 | 41500 | 70 |
| 403 | 20250312 | 125500 | 3574543300 | 41550 | 41550 | 41550 | 41500 | 148 |
| 404 | 20250312 | 125400 | 3568399900 | 41550 | 41550 | 41550 | 41500 | 80 |
| 405 | 20250312 | 125300 | 3565077100 | 41500 | 41550 | 41550 | 41500 | 101 |
| 406 | 20250312 | 125200 | 3560884300 | 41550 | 41550 | 41550 | 41550 | 22 |
| 407 | 20250312 | 125100 | 3559970200 | 41500 | 41550 | 41600 | 41500 | 156 |
| 408 | 20250312 | 125000 | 3553490750 | 41550 | 41600 | 41600 | 41550 | 109 |
| 409 | 20250312 | 124900 | 3548959750 | 41500 | 41550 | 41600 | 41500 | 197 |
| 410 | 20250312 | 124800 | 3540776200 | 41550 | 41650 | 41650 | 41500 | 62 |
| 411 | 20250312 | 124700 | 3538195075 | 41500 | 41550 | 41650 | 41500 | 175 |
| 412 | 20250312 | 124600 | 3530918425 | 41600 | 41600 | 41650 | 41500 | 137 |
| 413 | 20250312 | 124500 | 3525218125 | 41650 | 41650 | 41650 | 41550 | 69 |
| 414 | 20250312 | 124400 | 3522346375 | 41650 | 41650 | 41700 | 41550 | 91 |
| 415 | 20250312 | 124300 | 3518561825 | 41700 | 41500 | 41700 | 41500 | 34 |
| 416 | 20250312 | 124200 | 3517145925 | 41700 | 41500 | 41700 | 41450 | 1345 |
| 417 | 20250312 | 124100 | 3461243125 | 41400 | 41550 | 41550 | 41400 | 52 |
| 418 | 20250312 | 124000 | 3459085075 | 41550 | 41500 | 41550 | 41400 | 346 |
| 419 | 20250312 | 123900 | 3444730825 | 41500 | 41500 | 41550 | 41400 | 47 |
| 420 | 20250312 | 123800 | 3442779225 | 41550 | 41550 | 41550 | 41400 | 89 |
| 421 | 20250312 | 123700 | 3439087925 | 41550 | 41500 | 41550 | 41450 | 471 |
| 422 | 20250312 | 123600 | 3419544475 | 41500 | 41500 | 41500 | 41400 | 145 |
| 423 | 20250312 | 123500 | 3413536575 | 41500 | 41450 | 41500 | 41400 | 94 |
| 424 | 20250312 | 123400 | 3409641325 | 41500 | 41500 | 41500 | 41400 | 162 |
| 425 | 20250312 | 123300 | 3402928975 | 41500 | 41450 | 41500 | 41400 | 198 |
| 426 | 20250312 | 123200 | 3394717525 | 41500 | 41500 | 41500 | 41400 | 213 |
| 427 | 20250312 | 123100 | 3385886725 | 41500 | 41450 | 41500 | 41450 | 138 |
| 428 | 20250312 | 123000 | 3380165525 | 41500 | 41450 | 41500 | 41400 | 593 |
| 429 | 20250312 | 122900 | 3355590425 | 41450 | 41450 | 41450 | 41350 | 149 |
| 430 | 20250312 | 122800 | 3349425725 | 41450 | 41450 | 41450 | 41400 | 334 |
| 431 | 20250312 | 122700 | 3335597225 | 41400 | 41400 | 41500 | 41400 | 138 |
| 432 | 20250312 | 122600 | 3329881275 | 41500 | 41500 | 41500 | 41400 | 135 |
| 433 | 20250312 | 122500 | 3324283925 | 41400 | 41450 | 41500 | 41400 | 155 |
| 434 | 20250312 | 122400 | 3317862375 | 41450 | 41400 | 41450 | 41400 | 130 |
| 435 | 20250312 | 122300 | 3312479275 | 41450 | 41400 | 41500 | 41400 | 130 |
| 436 | 20250312 | 122200 | 3307093375 | 41500 | 41500 | 41500 | 41450 | 75 |
| 437 | 20250312 | 122100 | 3303983975 | 41500 | 41500 | 41500 | 41400 | 150 |
| 438 | 20250312 | 122000 | 3297768325 | 41400 | 41500 | 41500 | 41400 | 61 |
| 439 | 20250312 | 121900 | 3295241925 | 41500 | 41500 | 41500 | 41400 | 137 |
| 440 | 20250312 | 121800 | 3289568775 | 41400 | 41400 | 41500 | 41400 | 230 |
| 441 | 20250312 | 121700 | 3280044425 | 41400 | 41450 | 41500 | 41400 | 197 |
| 442 | 20250312 | 121600 | 3271880475 | 41500 | 41450 | 41500 | 41450 | 91 |
| 443 | 20250312 | 121500 | 3268106575 | 41500 | 41500 | 41500 | 41450 | 97 |
| 444 | 20250312 | 121400 | 3264084975 | 41550 | 41500 | 41550 | 41450 | 200 |
| 445 | 20250312 | 121300 | 3255789425 | 41550 | 41500 | 41550 | 41500 | 39 |
| 446 | 20250312 | 121200 | 3254170525 | 41550 | 41550 | 41550 | 41450 | 137 |
| 447 | 20250312 | 121100 | 3248489225 | 41550 | 41550 | 41550 | 41550 | 7 |
| 448 | 20250312 | 121000 | 3248198375 | 41550 | 41550 | 41550 | 41500 | 508 |
| 449 | 20250312 | 120900 | 3227115625 | 41550 | 41500 | 41550 | 41450 | 84 |
| 450 | 20250312 | 120800 | 3223629575 | 41550 | 41500 | 41550 | 41450 | 408 |
| 451 | 20250312 | 120700 | 3206697575 | 41500 | 41350 | 41500 | 41350 | 112 |
| 452 | 20250312 | 120600 | 3202053925 | 41500 | 41500 | 41500 | 41300 | 1401 |
| 453 | 20250312 | 120500 | 3144095575 | 41500 | 41500 | 41500 | 41450 | 102 |
| 454 | 20250312 | 120400 | 3139863375 | 41500 | 41500 | 41500 | 41450 | 320 |
| 455 | 20250312 | 120300 | 3126594925 | 41500 | 41450 | 41500 | 41450 | 70 |
| 456 | 20250312 | 120200 | 3123692275 | 41500 | 41500 | 41500 | 41450 | 64 |
| 457 | 20250312 | 120100 | 3121039025 | 41500 | 41450 | 41500 | 41450 | 145 |
| 458 | 20250312 | 120000 | 3115024025 | 41500 | 41450 | 41500 | 41350 | 752 |
| 459 | 20250312 | 115900 | 3083846975 | 41450 | 41450 | 41450 | 41350 | 47 |
| 460 | 20250312 | 115800 | 3081900825 | 41350 | 41425 | 41450 | 41350 | 201 |
| 461 | 20250312 | 115700 | 3073583975 | 41400 | 41400 | 41450 | 41350 | 188 |
| 462 | 20250312 | 115600 | 3065803575 | 41400 | 41400 | 41400 | 41350 | 37 |
| 463 | 20250312 | 115500 | 3064273225 | 41350 | 41350 | 41450 | 41350 | 169 |
| 464 | 20250312 | 115400 | 3057282475 | 41350 | 41450 | 41450 | 41350 | 128 |
| 465 | 20250312 | 115300 | 3051983925 | 41400 | 41450 | 41500 | 41350 | 156 |
| 466 | 20250312 | 115200 | 3045529175 | 41450 | 41400 | 41450 | 41350 | 89 |
| 467 | 20250312 | 115100 | 3041843875 | 41400 | 41450 | 41450 | 41350 | 174 |
| 468 | 20250312 | 115000 | 3034643075 | 41400 | 41400 | 41450 | 41350 | 272 |
| 469 | 20250312 | 114900 | 3023383225 | 41450 | 41450 | 41450 | 41400 | 94 |
| 470 | 20250312 | 114800 | 3019491425 | 41450 | 41500 | 41500 | 41400 | 75 |
| 471 | 20250312 | 114700 | 3016385175 | 41500 | 41500 | 41500 | 41400 | 80 |
| 472 | 20250312 | 114600 | 3013068875 | 41500 | 41450 | 41500 | 41400 | 231 |
| 473 | 20250312 | 114500 | 3003492725 | 41450 | 41450 | 41450 | 41400 | 191 |
| 474 | 20250312 | 114400 | 2995583825 | 41450 | 41400 | 41450 | 41400 | 71 |
| 475 | 20250312 | 114300 | 2992643425 | 41400 | 41450 | 41450 | 41400 | 115 |
| 476 | 20250312 | 114200 | 2987882025 | 41450 | 41500 | 41500 | 41350 | 102 |
| 477 | 20250312 | 114100 | 2983655375 | 41350 | 41450 | 41500 | 41350 | 149 |
| 478 | 20250312 | 114000 | 2977487225 | 41400 | 41350 | 41450 | 41350 | 128 |
| 479 | 20250312 | 113900 | 2972191125 | 41450 | 41450 | 41450 | 41350 | 165 |
| 480 | 20250312 | 113800 | 2965362275 | 41450 | 41500 | 41500 | 41350 | 115 |
| 481 | 20250312 | 113700 | 2960601475 | 41400 | 41500 | 41500 | 41400 | 670 |
| 482 | 20250312 | 113600 | 2932846875 | 41500 | 41450 | 41500 | 41400 | 125 |
| 483 | 20250312 | 113500 | 2927666475 | 41500 | 41500 | 41500 | 41400 | 107 |
| 484 | 20250312 | 113400 | 2923229925 | 41500 | 41450 | 41500 | 41400 | 118 |
| 485 | 20250312 | 113300 | 2918338025 | 41500 | 41550 | 41550 | 41450 | 1316 |
| 486 | 20250312 | 113200 | 2863786575 | 41550 | 41550 | 41550 | 41450 | 61 |
| 487 | 20250312 | 113100 | 2861257625 | 41550 | 41550 | 41550 | 41500 | 109 |
| 488 | 20250312 | 113000 | 2856729475 | 41500 | 41500 | 41550 | 41500 | 523 |
| 489 | 20250312 | 112900 | 2835024775 | 41550 | 41550 | 41550 | 41500 | 187 |
| 490 | 20250312 | 112800 | 2827255775 | 41550 | 41550 | 41550 | 41500 | 88 |
| 491 | 20250312 | 112700 | 2823602175 | 41550 | 41600 | 41600 | 41550 | 31 |
| 492 | 20250312 | 112600 | 2822313025 | 41500 | 41600 | 41600 | 41500 | 111 |
| 493 | 20250312 | 112500 | 2817701975 | 41600 | 41500 | 41600 | 41500 | 182 |
| 494 | 20250312 | 112400 | 2810136375 | 41600 | 41600 | 41600 | 41550 | 45 |
| 495 | 20250312 | 112300 | 2808266275 | 41600 | 41600 | 41600 | 41550 | 83 |
| 496 | 20250312 | 112200 | 2804816275 | 41600 | 41550 | 41650 | 41550 | 468 |
| 497 | 20250312 | 112100 | 2785358675 | 41550 | 41550 | 41550 | 41500 | 83 |
| 498 | 20250312 | 112000 | 2781912875 | 41550 | 41500 | 41550 | 41500 | 70 |
| 499 | 20250312 | 111900 | 2779005625 | 41550 | 41550 | 41550 | 41500 | 111 |
| 500 | 20250312 | 111800 | 2774398475 | 41550 | 41550 | 41550 | 41500 | 32 |
| 501 | 20250312 | 111700 | 2773069025 | 41550 | 41600 | 41600 | 41550 | 100 |
| 502 | 20250312 | 111600 | 2768912425 | 41600 | 41600 | 41600 | 41550 | 125 |
| 503 | 20250312 | 111500 | 2763712675 | 41550 | 41600 | 41650 | 41450 | 184 |
| 504 | 20250312 | 111400 | 2756064125 | 41650 | 41550 | 41650 | 41550 | 53 |
| 505 | 20250312 | 111300 | 2753857175 | 41550 | 41750 | 41750 | 41550 | 609 |
| 506 | 20250312 | 111200 | 2728522625 | 41700 | 41500 | 41750 | 41500 | 511 |
| 507 | 20250312 | 111100 | 2707308425 | 41500 | 41450 | 41500 | 41400 | 798 |
| 508 | 20250312 | 111000 | 2674232425 | 41400 | 41400 | 41450 | 41400 | 111 |
| 509 | 20250312 | 110900 | 2669635975 | 41400 | 41450 | 41450 | 41400 | 92 |
| 510 | 20250312 | 110800 | 2665827025 | 41450 | 41400 | 41450 | 41400 | 126 |
| 511 | 20250312 | 110700 | 2660609375 | 41450 | 41450 | 41450 | 41450 | 6 |
| 512 | 20250312 | 110600 | 2660360675 | 41400 | 41350 | 41400 | 41350 | 231 |
| 513 | 20250312 | 110500 | 2650801925 | 41400 | 41400 | 41400 | 41400 | 106 |
| 514 | 20250312 | 110400 | 2646413525 | 41400 | 41400 | 41400 | 41350 | 266 |
| 515 | 20250312 | 110300 | 2635404925 | 41400 | 41400 | 41400 | 41350 | 189 |
| 516 | 20250312 | 110200 | 2627586475 | 41400 | 41400 | 41400 | 41350 | 104 |
| 517 | 20250312 | 110100 | 2623283725 | 41400 | 41400 | 41400 | 41350 | 328 |
| 518 | 20250312 | 110000 | 2609705475 | 41400 | 41350 | 41400 | 41350 | 108 |
| 519 | 20250312 | 105900 | 2605239375 | 41400 | 41350 | 41400 | 41350 | 81 |
| 520 | 20250312 | 105800 | 2601886825 | 41350 | 41400 | 41400 | 41300 | 280 |
| 521 | 20250312 | 105700 | 2590315625 | 41400 | 41350 | 41400 | 41300 | 66 |
| 522 | 20250312 | 105600 | 2587585575 | 41300 | 41400 | 41400 | 41300 | 105 |
| 523 | 20250312 | 105500 | 2583245175 | 41400 | 41300 | 41400 | 41300 | 99 |
| 524 | 20250312 | 105400 | 2579154625 | 41400 | 41450 | 41450 | 41300 | 210 |
| 525 | 20250312 | 105300 | 2570469525 | 41400 | 41350 | 41400 | 41350 | 182 |
| 526 | 20250312 | 105200 | 2562942375 | 41450 | 41350 | 41450 | 41350 | 291 |
| 527 | 20250312 | 105100 | 2550908525 | 41350 | 41350 | 41450 | 41350 | 186 |
| 528 | 20250312 | 105000 | 2543216975 | 41300 | 41450 | 41450 | 41300 | 1976 |
| 529 | 20250312 | 104900 | 2461473125 | 41400 | 41400 | 41450 | 41400 | 107 |
| 530 | 20250312 | 104800 | 2457042925 | 41450 | 41400 | 41450 | 41400 | 103 |
| 531 | 20250312 | 104700 | 2452778075 | 41450 | 41400 | 41450 | 41400 | 246 |
| 532 | 20250312 | 104600 | 2442593175 | 41450 | 41450 | 41500 | 41400 | 904 |
| 533 | 20250312 | 104500 | 2405123175 | 41450 | 41550 | 41550 | 41450 | 1270 |
| 534 | 20250312 | 104400 | 2352424625 | 41550 | 41750 | 41750 | 41550 | 87 |
| 535 | 20250312 | 104300 | 2348809175 | 41550 | 41550 | 41750 | 41550 | 803 |
| 536 | 20250312 | 104200 | 2315439925 | 41600 | 41800 | 41800 | 41600 | 218 |
| 537 | 20250312 | 104100 | 2306370925 | 41600 | 41650 | 41800 | 41600 | 662 |
| 538 | 20250312 | 104000 | 2278826475 | 41800 | 41800 | 41800 | 41600 | 190 |
| 539 | 20250312 | 103900 | 2270907725 | 41750 | 41800 | 41800 | 41550 | 221 |
| 540 | 20250312 | 103800 | 2261684925 | 41800 | 41800 | 41800 | 41750 | 541 |
| 541 | 20250312 | 103700 | 2239075625 | 41800 | 41800 | 41800 | 41550 | 275 |
| 542 | 20250312 | 103600 | 2227598475 | 41800 | 41750 | 41800 | 41550 | 318 |
| 543 | 20250312 | 103500 | 2214326175 | 41750 | 41800 | 41800 | 41700 | 195 |
| 544 | 20250312 | 103400 | 2206182825 | 41750 | 41750 | 41800 | 41600 | 236 |
| 545 | 20250312 | 103300 | 2196330875 | 41750 | 41750 | 41800 | 41700 | 200 |
| 546 | 20250312 | 103200 | 2187980275 | 41800 | 41750 | 41800 | 41650 | 603 |
| 547 | 20250312 | 103100 | 2162812325 | 41750 | 41750 | 41750 | 41700 | 531 |
| 548 | 20250312 | 103000 | 2140663375 | 41750 | 41750 | 41750 | 41650 | 330 |
| 549 | 20250312 | 102900 | 2126905825 | 41750 | 41750 | 41750 | 41700 | 264 |
| 550 | 20250312 | 102800 | 2115888425 | 41750 | 41750 | 41750 | 41650 | 404 |
| 551 | 20250312 | 102700 | 2099031625 | 41750 | 41700 | 41750 | 41650 | 149 |
| 552 | 20250312 | 102600 | 2092818275 | 41700 | 41700 | 41750 | 41650 | 273 |
| 553 | 20250312 | 102500 | 2081430325 | 41700 | 41750 | 41750 | 41700 | 210 |
| 554 | 20250312 | 102400 | 2072667925 | 41750 | 41750 | 41750 | 41600 | 282 |
| 555 | 20250312 | 102300 | 2060904975 | 41750 | 41700 | 41750 | 41650 | 314 |
| 556 | 20250312 | 102200 | 2047806675 | 41750 | 41750 | 41750 | 41600 | 239 |
| 557 | 20250312 | 102100 | 2037834425 | 41750 | 41700 | 41750 | 41650 | 244 |
| 558 | 20250312 | 102000 | 2027656375 | 41750 | 41750 | 41750 | 41650 | 188 |
| 559 | 20250312 | 101900 | 2019810125 | 41750 | 41750 | 41800 | 41650 | 310 |
| 560 | 20250312 | 101800 | 2006875475 | 41800 | 41800 | 41800 | 41750 | 259 |
| 561 | 20250312 | 101700 | 1996053625 | 41800 | 41800 | 41800 | 41700 | 284 |
| 562 | 20250312 | 101600 | 1984191125 | 41800 | 41750 | 41800 | 41750 | 591 |
| 563 | 20250312 | 101500 | 1959505775 | 41800 | 41800 | 41800 | 41750 | 216 |
| 564 | 20250312 | 101400 | 1950480225 | 41800 | 41800 | 41800 | 41800 | 168 |
| 565 | 20250312 | 101300 | 1943457825 | 41800 | 41850 | 41850 | 41700 | 1891 |
| 566 | 20250312 | 101200 | 1864339875 | 41850 | 41800 | 41850 | 41700 | 1202 |
| 567 | 20250312 | 101100 | 1814099275 | 41750 | 41750 | 41800 | 41700 | 767 |
| 568 | 20250312 | 101000 | 1782070025 | 41750 | 41750 | 41800 | 41700 | 1682 |
| 569 | 20250312 | 100900 | 1711834825 | 41750 | 41700 | 41750 | 41550 | 646 |
| 570 | 20250312 | 100800 | 1684900200 | 41700 | 41750 | 41750 | 41650 | 326 |
| 571 | 20250312 | 100700 | 1671303200 | 41700 | 41600 | 41750 | 41550 | 2182 |
| 572 | 20250312 | 100600 | 1580399700 | 41550 | 41600 | 41600 | 41550 | 220 |
| 573 | 20250312 | 100500 | 1571247800 | 41600 | 41500 | 41600 | 41500 | 542 |
| 574 | 20250312 | 100400 | 1548727800 | 41550 | 41550 | 41550 | 41550 | 497 |
| 575 | 20250312 | 100300 | 1528077450 | 41600 | 41550 | 41600 | 41550 | 987 |
| 576 | 20250312 | 100200 | 1487058850 | 41550 | 41550 | 41600 | 41550 | 79 |
| 577 | 20250312 | 100100 | 1483775300 | 41600 | 41600 | 41600 | 41550 | 72 |
| 578 | 20250312 | 100000 | 1480780200 | 41550 | 41600 | 41650 | 41550 | 675 |
| 579 | 20250312 | 095900 | 1452702800 | 41650 | 41600 | 41650 | 41600 | 424 |
| 580 | 20250312 | 095800 | 1435064300 | 41600 | 41550 | 41600 | 41550 | 133 |
| 581 | 20250312 | 095700 | 1429534500 | 41600 | 41600 | 41650 | 41600 | 958 |
| 582 | 20250312 | 095600 | 1389675100 | 41550 | 41550 | 41550 | 41550 | 67 |
| 583 | 20250312 | 095500 | 1386891250 | 41600 | 41550 | 41600 | 41550 | 188 |
| 584 | 20250312 | 095400 | 1379070650 | 41450 | 41500 | 41550 | 41450 | 1922 |
| 585 | 20250312 | 095300 | 1299291200 | 41450 | 41450 | 41500 | 41450 | 675 |
| 586 | 20250312 | 095200 | 1271303800 | 41450 | 41450 | 41500 | 41450 | 113 |
| 587 | 20250312 | 095100 | 1266617550 | 41450 | 41450 | 41500 | 41450 | 103 |
| 588 | 20250312 | 095000 | 1262347150 | 41450 | 41450 | 41500 | 41450 | 103 |
| 589 | 20250312 | 094900 | 1258076150 | 41500 | 41500 | 41500 | 41450 | 835 |
| 590 | 20250312 | 094800 | 1223425650 | 41500 | 41500 | 41550 | 41500 | 954 |
| 591 | 20250312 | 094700 | 1183827450 | 41450 | 41450 | 41450 | 41400 | 153 |
| 592 | 20250312 | 094600 | 1177493100 | 41450 | 41450 | 41500 | 41450 | 233 |
| 593 | 20250312 | 094500 | 1167834000 | 41500 | 41400 | 41500 | 41350 | 1096 |
| 594 | 20250312 | 094400 | 1122404400 | 41450 | 41375 | 41450 | 41350 | 699 |
| 595 | 20250312 | 094300 | 1093464575 | 41400 | 41350 | 41400 | 41300 | 497 |
| 596 | 20250312 | 094200 | 1072905525 | 41300 | 41400 | 41400 | 41300 | 1055 |
| 597 | 20250312 | 094100 | 1029282825 | 41350 | 41400 | 41400 | 41350 | 135 |
| 598 | 20250312 | 094000 | 1023700475 | 41350 | 41350 | 41350 | 41300 | 213 |
| 599 | 20250312 | 093900 | 1014895975 | 41300 | 41300 | 41350 | 41300 | 120 |
| 600 | 20250312 | 093800 | 1009939075 | 41300 | 41400 | 41400 | 41300 | 332 |
| 601 | 20250312 | 093700 | 996216275 | 41400 | 41400 | 41400 | 41350 | 80 |
| 602 | 20250312 | 093600 | 992908125 | 41400 | 41350 | 41400 | 41300 | 174 |
| 603 | 20250312 | 093500 | 985708875 | 41350 | 41350 | 41400 | 41300 | 781 |
| 604 | 20250312 | 093400 | 953412775 | 41300 | 41350 | 41350 | 41300 | 182 |
| 605 | 20250312 | 093300 | 945891025 | 41300 | 41300 | 41350 | 41300 | 165 |
| 606 | 20250312 | 093200 | 939073875 | 41350 | 41300 | 41350 | 41300 | 145 |
| 607 | 20250312 | 093100 | 933083150 | 41350 | 41250 | 41350 | 41250 | 217 |
| 608 | 20250312 | 093000 | 924121200 | 41250 | 41300 | 41350 | 41250 | 265 |
| 609 | 20250312 | 092900 | 913178950 | 41300 | 41250 | 41300 | 41250 | 153 |
| 610 | 20250312 | 092800 | 906862600 | 41350 | 41350 | 41350 | 41250 | 928 |
| 611 | 20250312 | 092700 | 868561500 | 41350 | 41250 | 41350 | 41250 | 132 |
| 612 | 20250312 | 092600 | 863107650 | 41250 | 41300 | 41300 | 41250 | 1048 |
| 613 | 20250312 | 092500 | 819832250 | 41300 | 41300 | 41350 | 41300 | 156 |
| 614 | 20250312 | 092400 | 813384200 | 41400 | 41300 | 41400 | 41300 | 395 |
| 615 | 20250312 | 092300 | 797062550 | 41350 | 41250 | 41350 | 41250 | 86 |
| 616 | 20250312 | 092200 | 793511650 | 41350 | 41375 | 41375 | 41300 | 325 |
| 617 | 20250312 | 092100 | 780084575 | 41400 | 41300 | 41400 | 41300 | 88 |
| 618 | 20250312 | 092000 | 776443775 | 41300 | 41300 | 41400 | 41300 | 113 |
| 619 | 20250312 | 091900 | 771772475 | 41350 | 41350 | 41400 | 41350 | 58 |
| 620 | 20250312 | 091800 | 769373825 | 41300 | 41500 | 41500 | 41300 | 105 |
| 621 | 20250312 | 091700 | 765036125 | 41350 | 41350 | 41350 | 41300 | 59 |
| 622 | 20250312 | 091600 | 762596625 | 41300 | 41450 | 41550 | 41300 | 1553 |
| 623 | 20250312 | 091500 | 698152575 | 41400 | 41500 | 41500 | 41350 | 253 |
| 624 | 20250312 | 091400 | 687676425 | 41400 | 41450 | 41500 | 41350 | 371 |
| 625 | 20250312 | 091300 | 672318725 | 41400 | 41500 | 41500 | 41400 | 408 |
| 626 | 20250312 | 091200 | 655394025 | 41500 | 41500 | 41550 | 41500 | 375 |
| 627 | 20250312 | 091100 | 639820775 | 41550 | 41500 | 41550 | 41400 | 2308 |
| 628 | 20250312 | 091000 | 544030225 | 41550 | 41450 | 41550 | 41200 | 3704 |
| 629 | 20250312 | 090900 | 390353725 | 41400 | 41200 | 41450 | 41150 | 1914 |
| 630 | 20250312 | 090800 | 311278875 | 41150 | 41250 | 41300 | 41100 | 645 |
| 631 | 20250312 | 090700 | 284676175 | 41250 | 41250 | 41250 | 41100 | 256 |
| 632 | 20250312 | 090600 | 274128075 | 41250 | 41300 | 41300 | 41250 | 85 |
| 633 | 20250312 | 090500 | 270620225 | 41250 | 41250 | 41300 | 41150 | 1255 |
| 634 | 20250312 | 090400 | 218924425 | 41300 | 41325 | 41325 | 41250 | 657 |
| 635 | 20250312 | 090300 | 191789550 | 41325 | 41250 | 41325 | 41250 | 365 |
| 636 | 20250312 | 090200 | 176718550 | 41250 | 41150 | 41250 | 41150 | 436 |
| 637 | 20250312 | 090100 | 158754950 | 41150 | 41200 | 41250 | 41100 | 326 |
| 638 | 20250312 | 090000 | 145337700 | 41200 | 41000 | 41350 | 41000 | 3524 |